Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99112 | ... | ... | 40.100 | 0 | 40.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001428 |
| 0.990875 | ... | ... | 39.100 | 0 | 39.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001507 |
| 0.990637 | ... | ... | 38.100 | 0 | 38.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.990404 | ... | ... | 37.100 | 0 | 37.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001671 |
| 0.990178 | ... | ... | 36.100 | 0 | 36.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001757 |
| 0.989956 | ... | ... | 35.100 | 0 | 35.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| 0.989739 | ... | ... | 34.100 | 0 | 34.100 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001939 |
| 0.989526 | ... | ... | 33.100 | 0 | 33.100 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002036 |
| 0.989317 | ... | ... | 32.100 | 0 | 32.100 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| 0.989112 | ... | ... | 31.100 | 0 | 31.100 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002243 |
| 0.98891 | ... | ... | 30.100 | 0 | 30.100 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| 0.988711 | ... | ... | 29.100 | 0 | 29.100 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| 0.988515 | ... | ... | 28.100 | 0 | 28.100 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| 0.988322 | ... | ... | 27.100 | 0 | 27.100 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| 0.988132 | ... | ... | 26.100 | 0 | 26.100 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| 0.987945 | ... | ... | 25.100 | 0 | 25.100 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003008 |
| 0.98776 | ... | ... | 24.100 | 0 | 24.100 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003165 |
| 0.987576 | ... | ... | 23.100 | 0 | 23.100 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
| 0.987396 | ... | ... | 22.100 | 0 | 22.100 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
| 0.987217 | ... | ... | 21.100 | 0 | 21.100 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003707 |
| 0.98704 | ... | ... | 20.100 | 0 | 20.100 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
| 0.986865 | ... | ... | 19.100 | 0 | 19.100 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004146 |
| 0.986692 | ... | ... | 18.100 | 0 | 18.100 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004396 |
| 0.98652 | ... | ... | 17.100 | 0 | 17.100 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00467 |
| 0.98635 | ... | ... | 16.100 | 0 | 16.100 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004973 |
| 0.986182 | ... | ... | 15.100 | 0 | 15.100 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005311 |
| 0.986015 | ... | ... | 14.100 | 0 | 14.100 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005688 |
| 0.985932 | ... | ... | 13.600 | 0 | 13.600 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005895 |
| 0.98585 | ... | ... | 13.100 | 0 | 13.100 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006115 |
| 0.985768 | ... | ... | 12.600 | 0 | 12.600 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00635 |
| 0.985686 | ... | ... | 12.100 | 0 | 12.100 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006602 |
| 0.985604 | ... | ... | 11.600 | 0 | 11.600 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.006872 |
| 0.985523 | ... | ... | 11.100 | 0 | 11.100 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007163 |
| 0.985443 | ... | ... | 10.600 | 0 | 10.600 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007477 |
| 0.985362 | ... | ... | 10.100 | 0 | 10.100 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007819 |
| 0.985282 | ... | ... | 9.600 | 0 | 9.600 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008191 |
| 0.985202 | ... | ... | 9.100 | 0 | 9.100 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008596 |
| 0.985123 | ... | ... | 8.600 | 0 | 8.600 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.009043 |
| 0.985044 | ... | ... | 8.100 | 0 | 8.100 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.009537 |
| 0.984965 | ... | ... | 7.600 | 0 | 7.600 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.010086 |
| 0.984886 | ... | ... | 7.100 | 0 | 7.100 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.010702 |
| 0.984808 | ... | ... | 6.600 | 0 | 6.600 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.011395 |
| 0.98473 | ... | ... | 6.100 | 0 | 6.100 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.012186 |
| 0.984652 | ... | ... | 5.600 | 0 | 5.600 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.013096 |
| 0.984574 | ... | ... | 5.100 | 0 | 5.100 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.014156 |
| 0.984497 | ... | ... | 4.600 | 0 | 4.600 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.01541 |
| 0.98442 | ... | ... | 4.100 | 0 | 4.100 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.016919 |
| 0.984343 | ... | ... | 3.600 | 0 | 3.600 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.018776 |
| 0.984266 | ... | ... | 3.100 | 0 | 3.100 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.021128 |
| 0.98419 | ... | ... | 2.600 | 0 | 2.600 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.024219 |
| 0.984114 | ... | ... | 2.100 | 0 | 2.100 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.028496 |
| 0.984038 | ... | ... | 1.600 | 0 | 1.600 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.034879 |
| 0.983961 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.045679 |
| 0.83842 | ... | ... | 0.725 | -0.075 | 0.650 | 535000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.15716 |
| 0.565029 | ... | ... | 0.400 | -0.100 | 0.300 | 540000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.432679 |
| 0.263908 | ... | ... | 0.175 | -0.075 | 0.100 | 545000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.732946 |
| 0.084676 | ... | ... | 0.075 | -0.050 | 0.025 | 550000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.908863 |
| 0.039685 | ... | ... | 0.025 | -0.013 | 0.013 | 555000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.983588 |
| 0.032048 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.900 | 0 | 1.900 | ... | ... | -0.983514 |
| 0.027157 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.400 | 0 | 2.400 | ... | ... | -0.98344 |
| 0.023722 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.900 | 0 | 2.900 | ... | ... | -0.983367 |
| 0.021162 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.400 | 0 | 3.400 | ... | ... | -0.983294 |
| 0.019173 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.900 | 0 | 3.900 | ... | ... | -0.98322 |
| 0.017576 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.400 | 0 | 4.400 | ... | ... | -0.983147 |
| 0.016263 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.900 | 0 | 4.900 | ... | ... | -0.983075 |
| 0.015164 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.400 | 0 | 5.400 | ... | ... | -0.983002 |
| 0.014227 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.900 | 0 | 5.900 | ... | ... | -0.98293 |
| 0.01342 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.400 | 0 | 6.400 | ... | ... | -0.982857 |
| 0.012715 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.900 | 0 | 6.900 | ... | ... | -0.982785 |
| 0.012093 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.400 | 0 | 7.400 | ... | ... | -0.982714 |
| 0.011542 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.900 | 0 | 7.900 | ... | ... | -0.982642 |
| 0.011048 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.400 | 0 | 8.400 | ... | ... | -0.98257 |
| 0.010602 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.900 | 0 | 8.900 | ... | ... | -0.982499 |
| 0.0102 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.400 | 0 | 9.400 | ... | ... | -0.982428 |
| 0.009834 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.900 | 0 | 9.900 | ... | ... | -0.982357 |
| 0.009497 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.400 | 0 | 10.400 | ... | ... | -0.982286 |
| 0.009189 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.900 | 0 | 10.900 | ... | ... | -0.982216 |
| 0.008906 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.400 | 0 | 11.400 | ... | ... | -0.982145 |
| 0.008643 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.900 | 0 | 11.900 | ... | ... | -0.982075 |
| 0.008398 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.400 | 0 | 12.400 | ... | ... | -0.982005 |
| 0.008171 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.900 | 0 | 12.900 | ... | ... | -0.981935 |
| 0.00796 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.400 | 0 | 13.400 | ... | ... | -0.981865 |
| 0.007761 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.900 | 0 | 13.900 | ... | ... | -0.981795 |
| 0.007575 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.400 | 0 | 14.400 | ... | ... | -0.981726 |
| 0.0074 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.900 | 0 | 14.900 | ... | ... | -0.981657 |
| 0.007235 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.400 | 0 | 15.400 | ... | ... | -0.981588 |
| 0.00708 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.900 | 0 | 15.900 | ... | ... | -0.981519 |
| 0.006933 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 16.400 | 0 | 16.400 | ... | ... | -0.98145 |
| 0.006794 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.900 | 0 | 16.900 | ... | ... | -0.981382 |
| 0.006662 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 17.400 | 0 | 17.400 | ... | ... | -0.981313 |
| 0.006536 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.900 | 0 | 17.900 | ... | ... | -0.981245 |
| 0.006417 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 18.400 | 0 | 18.400 | ... | ... | -0.981177 |
| 0.006303 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.900 | 0 | 18.900 | ... | ... | -0.981109 |
| 0.006194 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 19.400 | 0 | 19.400 | ... | ... | -0.981041 |
| 0.006091 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.900 | 0 | 19.900 | ... | ... | -0.980973 |
| 0.005992 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 20.400 | 0 | 20.400 | ... | ... | -0.980906 |
| 0.005898 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.900 | 0 | 20.900 | ... | ... | -0.980838 |
| 0.005808 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 21.400 | 0 | 21.400 | ... | ... | -0.980771 |
| 0.00572 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.900 | 0 | 21.900 | ... | ... | -0.980704 |
| 0.005637 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 22.400 | 0 | 22.400 | ... | ... | -0.980637 |
| 0.005556 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.900 | 0 | 22.900 | ... | ... | -0.98057 |
| 0.005479 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 23.400 | 0 | 23.400 | ... | ... | -0.980503 |
| 0.005405 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.900 | 0 | 23.900 | ... | ... | -0.980437 |
| 0.005334 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 24.400 | 0 | 24.400 | ... | ... | -0.98037 |
| 0.005265 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.900 | 0 | 24.900 | ... | ... | -0.980304 |
| 0.005134 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.900 | 0 | 25.900 | ... | ... | -0.980172 |
| 0.005012 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.900 | 0 | 26.900 | ... | ... | -0.98004 |
| 0.004899 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.900 | 0 | 27.900 | ... | ... | -0.979909 |
| 0.004792 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.900 | 0 | 28.900 | ... | ... | -0.979778 |
| 0.004691 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.900 | 0 | 29.900 | ... | ... | -0.979648 |
| 0.004597 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.900 | 0 | 30.900 | ... | ... | -0.979518 |
| 0.004508 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.900 | 0 | 31.900 | ... | ... | -0.979389 |
| 0.004424 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.900 | 0 | 32.900 | ... | ... | -0.97926 |
| 0.004344 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.900 | 0 | 33.900 | ... | ... | -0.979132 |
| 0.004269 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.900 | 0 | 34.900 | ... | ... | -0.979004 |
| 0.004197 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.900 | 0 | 35.900 | ... | ... | -0.978876 |
| 0.004128 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.900 | 0 | 36.900 | ... | ... | -0.978749 |
| 0.004063 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.900 | 0 | 37.900 | ... | ... | -0.978623 |
| 0.004002 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.900 | 0 | 38.900 | ... | ... | -0.978497 |
| 0.003942 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.900 | 0 | 39.900 | ... | ... | -0.978371 |
| 0.003886 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.900 | 0 | 40.900 | ... | ... | -0.978245 |
| 0.003832 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.900 | 0 | 41.900 | ... | ... | -0.978121 |
| 0.00378 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.900 | 0 | 42.900 | ... | ... | -0.977996 |
| 0.00373 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.900 | 0 | 43.900 | ... | ... | -0.977872 |
| 0.003683 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.900 | 0 | 44.900 | ... | ... | -0.977748 |
| 0.003637 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.900 | 0 | 45.900 | ... | ... | -0.977625 |
| 0.003593 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.900 | 0 | 46.900 | ... | ... | -0.977502 |
| 0.00355 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.900 | 0 | 47.900 | ... | ... | -0.977379 |
| 0.003509 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.900 | 0 | 48.900 | ... | ... | -0.977256 |
| 0.00347 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.900 | 0 | 49.900 | ... | ... | -0.977134 |
| 0.003432 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.900 | 0 | 50.900 | ... | ... | -0.977013 |
| 0.003395 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.900 | 0 | 51.900 | ... | ... | -0.976892 |
| 0.00336 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 52.900 | 0 | 52.900 | ... | ... | -0.976771 |
| 0.003326 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 53.900 | 0 | 53.900 | ... | ... | -0.97665 |
| 0.003293 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 54.900 | 0 | 54.900 | ... | ... | -0.97653 |
| 0.003261 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 55.900 | 0 | 55.900 | ... | ... | -0.97641 |
| 0.00323 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 56.900 | 0 | 56.900 | ... | ... | -0.97629 |
| 0.0032 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 57.900 | 0 | 57.900 | ... | ... | -0.976171 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.